UK markets closed
NIKKEI 225
38,720.47 -156.24 (-0.40%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
78.38 -0.12 (-0.15%) GOLD FUTURES
2,319.10 -35.70 (-1.52%) DOW
38,676.01 -36.20 (-0.09%) Bitcoin GBP
52,369.88 -1,560.06 (-2.89%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:700.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C00700000 | 2024-06-07 3:36PM EDT | 2024-06-14 | 507.09 | 507.15 | 510.65 | +3.47 | +0.69% | 21 | 14 | 0.00% |
| NVDA240621C00700000 | 2024-06-07 3:29PM EDT | 2024-06-21 | 508.65 | 508.30 | 510.75 | -5.35 | -1.04% | 46 | 7,939 | 0.00% |
| NVDA240628C00700000 | 2024-06-07 2:18PM EDT | 2024-06-28 | 500.82 | 508.80 | 513.15 | -1.27 | -0.25% | 3 | 26 | 0.00% |
| NVDA240705C00700000 | 2024-06-07 1:07PM EDT | 2024-07-05 | 517.00 | 509.10 | 514.35 | +60.39 | +13.23% | 1 | 2 | 0.00% |
| NVDA240719C00700000 | 2024-06-07 3:01PM EDT | 2024-07-19 | 512.96 | 511.65 | 516.55 | +19.46 | +3.94% | 3 | 931 | 0.00% |
| NVDA240816C00700000 | 2024-06-07 1:18PM EDT | 2024-08-16 | 524.81 | 516.40 | 519.95 | +14.25 | +2.79% | 8 | 477 | 0.00% |
| NVDA240920C00700000 | 2024-06-07 3:56PM EDT | 2024-09-20 | 524.70 | 521.85 | 526.85 | +12.77 | +2.49% | 4 | 1,105 | 0.00% |
| NVDA241018C00700000 | 2024-06-07 3:08PM EDT | 2024-10-18 | 527.19 | 526.20 | 531.90 | -6.64 | -1.24% | 10 | 875 | 0.00% |
| NVDA241115C00700000 | 2024-06-07 9:56AM EDT | 2024-11-15 | 524.10 | 531.55 | 536.80 | -2.60 | -0.49% | 2 | 500 | 0.00% |
| NVDA241220C00700000 | 2024-06-07 2:57PM EDT | 2024-12-20 | 540.60 | 538.25 | 544.30 | +14.60 | +2.78% | 9 | 1,629 | 0.00% |
| NVDA250117C00700000 | 2024-06-07 3:57PM EDT | 2025-01-17 | 543.30 | 543.80 | 549.55 | +13.99 | +2.64% | 25 | 2,775 | 0.00% |
| NVDA250221C00700000 | 2024-06-05 3:52PM EDT | 2025-02-21 | 564.41 | 548.60 | 556.30 | 0.00 | - | 5 | 161 | 0.00% |
| NVDA250321C00700000 | 2024-05-31 12:08PM EDT | 2025-03-21 | 442.00 | 553.45 | 562.65 | 0.00 | - | 1 | 254 | 0.00% |
| NVDA250620C00700000 | 2024-06-07 1:31PM EDT | 2025-06-20 | 580.00 | 570.85 | 578.80 | +2.10 | +0.36% | 8 | 2,114 | 0.00% |
| NVDA250919C00700000 | 2024-05-31 12:02PM EDT | 2025-09-19 | 484.81 | 585.30 | 596.50 | 0.00 | - | 3 | 8 | 0.00% |
| NVDA251219C00700000 | 2024-06-07 3:18PM EDT | 2025-12-19 | 603.90 | 606.00 | 613.60 | +0.22 | +0.04% | 9 | 749 | 0.00% |
| NVDA260116C00700000 | 2024-06-07 12:10PM EDT | 2026-01-16 | 600.16 | 605.20 | 619.65 | -13.84 | -2.25% | 11 | 1,129 | 0.00% |
| NVDA260618C00700000 | 2024-06-06 9:43AM EDT | 2026-06-18 | 674.35 | 629.75 | 645.00 | 0.00 | - | 1 | 421 | 0.00% |
| NVDA261218C00700000 | 2024-06-07 10:40AM EDT | 2026-12-18 | 650.41 | 656.20 | 670.70 | -8.99 | -1.36% | 2 | 761 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P00700000 | 2024-06-07 3:59PM EDT | 2024-06-14 | 0.10 | 0.05 | 0.14 | -0.01 | -9.09% | 1,621 | 669 | 0.00% |
| NVDA240621P00700000 | 2024-06-07 3:57PM EDT | 2024-06-21 | 0.28 | 0.19 | 0.30 | -0.03 | -9.68% | 508 | 9,079 | 0.00% |
| NVDA240628P00700000 | 2024-06-07 2:57PM EDT | 2024-06-28 | 0.34 | 0.36 | 0.43 | -0.04 | -10.53% | 67 | 526 | 0.00% |
| NVDA240705P00700000 | 2024-06-07 2:14PM EDT | 2024-07-05 | 0.50 | 0.45 | 0.55 | -0.11 | -18.03% | 12 | 800 | 0.00% |
| NVDA240712P00700000 | 2024-06-07 2:04PM EDT | 2024-07-12 | 0.60 | 0.30 | 0.95 | -0.24 | -28.57% | 11 | 3 | 0.00% |
| NVDA240719P00700000 | 2024-06-07 3:58PM EDT | 2024-07-19 | 0.81 | 0.75 | 0.87 | -0.01 | -1.22% | 60 | 3,507 | 0.00% |
| NVDA240816P00700000 | 2024-06-07 3:48PM EDT | 2024-08-16 | 1.75 | 1.71 | 1.76 | 0.00 | - | 154 | 1,946 | 0.00% |
| NVDA240920P00700000 | 2024-06-07 3:43PM EDT | 2024-09-20 | 3.70 | 3.60 | 3.85 | -0.30 | -7.50% | 283 | 3,946 | 0.00% |
| NVDA241018P00700000 | 2024-06-07 3:13PM EDT | 2024-10-18 | 4.90 | 4.60 | 5.30 | -0.50 | -9.26% | 240 | 2,812 | 0.00% |
| NVDA241115P00700000 | 2024-06-07 3:29PM EDT | 2024-11-15 | 7.00 | 6.45 | 7.05 | -0.55 | -7.28% | 10 | 1,947 | 0.00% |
| NVDA241220P00700000 | 2024-06-07 3:58PM EDT | 2024-12-20 | 9.85 | 9.60 | 10.10 | -0.65 | -6.19% | 107 | 1,664 | 0.00% |
| NVDA250117P00700000 | 2024-06-07 3:53PM EDT | 2025-01-17 | 11.95 | 11.75 | 12.10 | -0.40 | -3.24% | 267 | 5,232 | 0.00% |
| NVDA250221P00700000 | 2024-06-07 1:00PM EDT | 2025-02-21 | 15.08 | 14.35 | 15.55 | -1.01 | -6.28% | 1 | 824 | 0.00% |
| NVDA250321P00700000 | 2024-06-07 2:25PM EDT | 2025-03-21 | 18.25 | 17.25 | 18.15 | -0.45 | -2.41% | 12 | 2,050 | 0.00% |
| NVDA250620P00700000 | 2024-06-07 12:40PM EDT | 2025-06-20 | 26.70 | 25.80 | 26.70 | -0.65 | -2.38% | 6 | 1,928 | 0.00% |
| NVDA250919P00700000 | 2024-06-07 1:18PM EDT | 2025-09-19 | 34.85 | 34.20 | 35.85 | -2.06 | -5.58% | 1 | 331 | 0.00% |
| NVDA251219P00700000 | 2024-06-07 3:48PM EDT | 2025-12-19 | 43.45 | 42.55 | 44.50 | -0.67 | -1.52% | 2 | 1,148 | 0.00% |
| NVDA260116P00700000 | 2024-06-07 3:33PM EDT | 2026-01-16 | 45.50 | 44.90 | 46.35 | -2.00 | -4.21% | 8 | 1,970 | 0.00% |
| NVDA260618P00700000 | 2024-06-07 1:18PM EDT | 2026-06-18 | 58.93 | 58.40 | 59.90 | -3.07 | -4.95% | 4 | 6,837 | 0.00% |
| NVDA261218P00700000 | 2024-06-07 2:57PM EDT | 2026-12-18 | 73.05 | 70.40 | 73.60 | -2.20 | -2.92% | 2 | 827 | 0.00% |
© 2024 Yahoo. All rights reserved.